KissMeData/001200/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211700,1629287380,3610,3610,3610,3610,4717
20230614,211600,1629287380,3610,3610,3610,3610,0
20230614,211500,1629287380,3610,3610,3610,3610,0
20230614,211400,1629287380,3610,3610,3610,3610,0
20230614,211300,1629287380,3610,3610,3610,3610,0
20230614,211200,1629287380,3610,3610,3610,3610,0
20230614,211100,1629287380,3610,3610,3610,3610,0
20230614,211000,1629287380,3610,3610,3610,3610,0
20230614,210900,1629287380,3610,3610,3610,3610,0
20230614,210800,1629287380,3610,3610,3610,3610,0
20230614,210700,1629287380,3610,3610,3610,3610,0
20230614,210600,1629287380,3610,3610,3610,3610,0
20230614,210500,1629287380,3610,3610,3610,3610,0
20230614,210400,1629287380,3610,3610,3610,3610,0
20230614,210300,1629287380,3610,3610,3610,3610,0
20230614,210200,1629287380,3610,3610,3610,3610,0
20230614,210100,1629287380,3610,3610,3610,3610,0
20230614,210000,1629287380,3610,3610,3610,3610,0
20230614,205900,1629287380,3610,3610,3610,3610,0
20230614,205800,1629287380,3610,3610,3610,3610,0
20230614,205700,1629287380,3610,3610,3610,3610,0
20230614,205600,1629287380,3610,3610,3610,3610,0
20230614,205500,1629287380,3610,3610,3610,3610,0
20230614,205400,1629287380,3610,3610,3610,3610,0
20230614,205300,1629287380,3610,3610,3610,3610,0
20230614,205200,1629287380,3610,3610,3610,3610,0
20230614,205100,1629287380,3610,3610,3610,3610,0
20230614,205000,1629287380,3610,3610,3610,3610,0
20230614,204900,1629287380,3610,3610,3610,3610,0
20230614,204800,1629287380,3610,3610,3610,3610,0
20230614,204700,1629287380,3610,3610,3610,3610,4717
20230614,204600,1629287380,3610,3610,3610,3610,0
20230614,204500,1629287380,3610,3610,3610,3610,0
20230614,204400,1629287380,3610,3610,3610,3610,0
20230614,204300,1629287380,3610,3610,3610,3610,0
20230614,204200,1629287380,3610,3610,3610,3610,0
20230614,204100,1629287380,3610,3610,3610,3610,0
20230614,204000,1629287380,3610,3610,3610,3610,0
20230614,203900,1629287380,3610,3610,3610,3610,0
20230614,203800,1629287380,3610,3610,3610,3610,0
20230614,203700,1629287380,3610,3610,3610,3610,0
20230614,203600,1629287380,3610,3610,3610,3610,0
20230614,203500,1629287380,3610,3610,3610,3610,0
20230614,203400,1629287380,3610,3610,3610,3610,0
20230614,203300,1629287380,3610,3610,3610,3610,0
20230614,203200,1629287380,3610,3610,3610,3610,0
20230614,203100,1629287380,3610,3610,3610,3610,0
20230614,203000,1629287380,3610,3610,3610,3610,0
20230614,202900,1629287380,3610,3610,3610,3610,0
20230614,202800,1629287380,3610,3610,3610,3610,0
20230614,202700,1629287380,3610,3610,3610,3610,0
20230614,202600,1629287380,3610,3610,3610,3610,0
20230614,202500,1629287380,3610,3610,3610,3610,0
20230614,202400,1629287380,3610,3610,3610,3610,0
20230614,202300,1629287380,3610,3610,3610,3610,0
20230614,202200,1629287380,3610,3610,3610,3610,0
20230614,202100,1629287380,3610,3610,3610,3610,0
20230614,202000,1629287380,3610,3610,3610,3610,0
20230614,201900,1629287380,3610,3610,3610,3610,0
20230614,201800,1629287380,3610,3610,3610,3610,0
20230614,201700,1629287380,3610,3610,3610,3610,4717
20230614,201600,1629287380,3610,3610,3610,3610,0
20230614,201500,1629287380,3610,3610,3610,3610,0
20230614,201400,1629287380,3610,3610,3610,3610,0
20230614,201300,1629287380,3610,3610,3610,3610,0
20230614,201200,1629287380,3610,3610,3610,3610,0
20230614,201100,1629287380,3610,3610,3610,3610,0
20230614,201000,1629287380,3610,3610,3610,3610,0
20230614,200900,1629287380,3610,3610,3610,3610,0
20230614,200800,1629287380,3610,3610,3610,3610,0
20230614,200700,1629287380,3610,3610,3610,3610,0
20230614,200600,1629287380,3610,3610,3610,3610,0
20230614,200500,1629287380,3610,3610,3610,3610,0
20230614,200400,1629287380,3610,3610,3610,3610,0
20230614,200300,1629287380,3610,3610,3610,3610,0
20230614,200200,1629287380,3610,3610,3610,3610,0
20230614,200100,1629287380,3610,3610,3610,3610,0
20230614,200000,1629287380,3610,3610,3610,3610,0
20230614,195900,1629287380,3610,3610,3610,3610,0
20230614,195800,1629287380,3610,3610,3610,3610,0
20230614,195700,1629287380,3610,3610,3610,3610,0
20230614,195600,1629287380,3610,3610,3610,3610,0
20230614,195500,1629287380,3610,3610,3610,3610,0
20230614,195400,1629287380,3610,3610,3610,3610,0
20230614,195300,1629287380,3610,3610,3610,3610,0
20230614,195200,1629287380,3610,3610,3610,3610,0
20230614,195100,1629287380,3610,3610,3610,3610,0
20230614,195000,1629287380,3610,3610,3610,3610,0
20230614,194900,1629287380,3610,3610,3610,3610,0
20230614,194800,1629287380,3610,3610,3610,3610,0
20230614,194700,1629287380,3610,3610,3610,3610,4717
20230614,194600,1629287380,3610,3610,3610,3610,0
20230614,194500,1629287380,3610,3610,3610,3610,0
20230614,194400,1629287380,3610,3610,3610,3610,0
20230614,194300,1629287380,3610,3610,3610,3610,0
20230614,194200,1629287380,3610,3610,3610,3610,0
20230614,194100,1629287380,3610,3610,3610,3610,0
20230614,194000,1629287380,3610,3610,3610,3610,0
20230614,193900,1629287380,3610,3610,3610,3610,0
20230614,193800,1629287380,3610,3610,3610,3610,0
20230614,193700,1629287380,3610,3610,3610,3610,0
20230614,193600,1629287380,3610,3610,3610,3610,0
20230614,193500,1629287380,3610,3610,3610,3610,0
20230614,193400,1629287380,3610,3610,3610,3610,0
20230614,193300,1629287380,3610,3610,3610,3610,0
20230614,193200,1629287380,3610,3610,3610,3610,0
20230614,193100,1629287380,3610,3610,3610,3610,0
20230614,193000,1629287380,3610,3610,3610,3610,0
20230614,192900,1629287380,3610,3610,3610,3610,0
20230614,192800,1629287380,3610,3610,3610,3610,0
20230614,192700,1629287380,3610,3610,3610,3610,0
20230614,192600,1629287380,3610,3610,3610,3610,0
20230614,192500,1629287380,3610,3610,3610,3610,0
20230614,192400,1629287380,3610,3610,3610,3610,0
20230614,192300,1629287380,3610,3610,3610,3610,0
20230614,192200,1629287380,3610,3610,3610,3610,0
20230614,192100,1629287380,3610,3610,3610,3610,0
20230614,192000,1629287380,3610,3610,3610,3610,0
20230614,191900,1629287380,3610,3610,3610,3610,0
20230614,191800,1629287380,3610,3610,3610,3610,0
20230614,191700,1629287380,3610,3610,3610,3610,4717
20230614,191600,1629287380,3610,3610,3610,3610,0
20230614,191500,1629287380,3610,3610,3610,3610,0
20230614,191400,1629287380,3610,3610,3610,3610,0
20230614,191300,1629287380,3610,3610,3610,3610,0
20230614,191200,1629287380,3610,3610,3610,3610,0
20230614,191100,1629287380,3610,3610,3610,3610,0
20230614,191000,1629287380,3610,3610,3610,3610,0
20230614,190900,1629287380,3610,3610,3610,3610,0
20230614,190800,1629287380,3610,3610,3610,3610,0
20230614,190700,1629287380,3610,3610,3610,3610,0
20230614,190600,1629287380,3610,3610,3610,3610,0
20230614,190500,1629287380,3610,3610,3610,3610,0
20230614,190400,1629287380,3610,3610,3610,3610,0
20230614,190300,1629287380,3610,3610,3610,3610,0
20230614,190200,1629287380,3610,3610,3610,3610,0
20230614,190100,1629287380,3610,3610,3610,3610,0
20230614,190000,1629287380,3610,3610,3610,3610,0
20230614,185900,1629287380,3610,3610,3610,3610,0
20230614,185800,1629287380,3610,3610,3610,3610,0
20230614,185700,1629287380,3610,3610,3610,3610,0
20230614,185600,1629287380,3610,3610,3610,3610,0
20230614,185500,1629287380,3610,3610,3610,3610,0
20230614,185400,1629287380,3610,3610,3610,3610,0
20230614,185300,1629287380,3610,3610,3610,3610,0
20230614,185200,1629287380,3610,3610,3610,3610,0
20230614,185100,1629287380,3610,3610,3610,3610,0
20230614,185000,1629287380,3610,3610,3610,3610,0
20230614,184900,1629287380,3610,3610,3610,3610,0
20230614,184800,1629287380,3610,3610,3610,3610,0
20230614,184700,1629287380,3610,3610,3610,3610,4717
20230614,184600,1629287380,3610,3610,3610,3610,0
20230614,184500,1629287380,3610,3610,3610,3610,0
20230614,184400,1629287380,3610,3610,3610,3610,0
20230614,184300,1629287380,3610,3610,3610,3610,0
20230614,184200,1629287380,3610,3610,3610,3610,0
20230614,184100,1629287380,3610,3610,3610,3610,0
20230614,184000,1629287380,3610,3610,3610,3610,0
20230614,183900,1629287380,3610,3610,3610,3610,0
20230614,183800,1629287380,3610,3610,3610,3610,0
20230614,183700,1629287380,3610,3610,3610,3610,0
20230614,183600,1629287380,3610,3610,3610,3610,0
20230614,183500,1629287380,3610,3610,3610,3610,0
20230614,183400,1629287380,3610,3610,3610,3610,0
20230614,183300,1629287380,3610,3610,3610,3610,0
20230614,183200,1629287380,3610,3610,3610,3610,0
20230614,183100,1629287380,3610,3610,3610,3610,0
20230614,183000,1629287380,3610,3610,3610,3610,0
20230614,182900,1629287380,3610,3610,3610,3610,0
20230614,182800,1629287380,3610,3610,3610,3610,0
20230614,182700,1629287380,3610,3610,3610,3610,0
20230614,182600,1629287380,3610,3610,3610,3610,0
20230614,182500,1629287380,3610,3610,3610,3610,0
20230614,182400,1629287380,3610,3610,3610,3610,0
20230614,182300,1629287380,3610,3610,3610,3610,0
20230614,182200,1629287380,3610,3610,3610,3610,0
20230614,182100,1629287380,3610,3610,3610,3610,0
20230614,182000,1629287380,3610,3610,3610,3610,0
20230614,181900,1629287380,3610,3610,3610,3610,0
20230614,181800,1629287380,3610,3610,3610,3610,0
20230614,181700,1629287380,3610,3610,3610,3610,4717
20230614,181600,1629287380,3610,3610,3610,3610,0
20230614,181500,1629287380,3610,3610,3610,3610,0
20230614,181400,1629287380,3610,3610,3610,3610,0
20230614,181300,1629287380,3610,3610,3610,3610,0
20230614,181200,1629287380,3610,3610,3610,3610,0
20230614,181100,1629287380,3610,3610,3610,3610,0
20230614,181000,1629287380,3610,3610,3610,3610,0
20230614,180900,1629287380,3610,3610,3610,3610,0
20230614,180800,1629287380,3610,3610,3610,3610,0
20230614,180700,1629287380,3610,3610,3610,3610,0
20230614,180600,1629287380,3610,3610,3610,3610,0
20230614,180500,1629287380,3610,3610,3610,3610,0
20230614,180400,1629287380,3610,3610,3610,3610,0
20230614,180300,1629287380,3610,3610,3610,3610,0
20230614,180200,1629287380,3610,3610,3610,3610,0
20230614,180100,1629287380,3610,3610,3610,3610,0
20230614,180000,1629287380,3610,3610,3610,3610,0
20230614,175900,1629287380,3610,3610,3610,3610,0
20230614,175800,1629287380,3610,3610,3610,3610,0
20230614,175700,1629287380,3610,3610,3610,3610,0
20230614,175600,1629287380,3610,3610,3610,3610,0
20230614,175500,1629287380,3610,3610,3610,3610,0
20230614,175400,1629287380,3610,3610,3610,3610,0
20230614,175300,1629287380,3610,3610,3610,3610,0
20230614,175200,1629287380,3610,3610,3610,3610,0
20230614,175100,1629287380,3610,3610,3610,3610,0
20230614,175000,1629287380,3610,3610,3610,3610,0
20230614,174900,1629287380,3610,3610,3610,3610,0
20230614,174800,1629287380,3610,3610,3610,3610,0
20230614,174700,1629287380,3610,3610,3610,3610,4717
20230614,174600,1629287380,3610,3610,3610,3610,0
20230614,174500,1629287380,3610,3610,3610,3610,0
20230614,174400,1629287380,3610,3610,3610,3610,0
20230614,174300,1629287380,3610,3610,3610,3610,0
20230614,174200,1629287380,3610,3610,3610,3610,0
20230614,174100,1629287380,3610,3610,3610,3610,0
20230614,174000,1629287380,3610,3610,3610,3610,0
20230614,173900,1629287380,3610,3610,3610,3610,0
20230614,173800,1629287380,3610,3610,3610,3610,0
20230614,173700,1629287380,3610,3610,3610,3610,0
20230614,173600,1629287380,3610,3610,3610,3610,0
20230614,173500,1629287380,3610,3610,3610,3610,0
20230614,173400,1629287380,3610,3610,3610,3610,0
20230614,173300,1629287380,3610,3610,3610,3610,0
20230614,173200,1629287380,3610,3610,3610,3610,0
20230614,173100,1629287380,3610,3610,3610,3610,0
20230614,173000,1629287380,3610,3610,3610,3610,0
20230614,172900,1629287380,3610,3610,3610,3610,0
20230614,172800,1629287380,3610,3610,3610,3610,0
20230614,172700,1629287380,3610,3610,3610,3610,0
20230614,172600,1629287380,3610,3610,3610,3610,0
20230614,172500,1629287380,3610,3610,3610,3610,0
20230614,172400,1629287380,3610,3610,3610,3610,0
20230614,172300,1629287380,3610,3610,3610,3610,0
20230614,172200,1629287380,3610,3610,3610,3610,0
20230614,172100,1629287380,3610,3610,3610,3610,0
20230614,172000,1629287380,3610,3610,3610,3610,0
20230614,171900,1629287380,3610,3610,3610,3610,0
20230614,171800,1629287380,3610,3610,3610,3610,0
20230614,171700,1629287380,3610,3610,3610,3610,4717
20230614,171600,1629287380,3610,3610,3610,3610,0
20230614,171500,1629287380,3610,3610,3610,3610,0
20230614,171400,1629287380,3610,3610,3610,3610,0
20230614,171300,1629287380,3610,3610,3610,3610,0
20230614,171200,1629287380,3610,3610,3610,3610,0
20230614,171100,1629287380,3610,3610,3610,3610,0
20230614,171000,1629287380,3610,3610,3610,3610,0
20230614,170900,1629287380,3610,3610,3610,3610,0
20230614,170800,1629287380,3610,3610,3610,3610,0
20230614,170700,1629287380,3610,3610,3610,3610,0
20230614,170600,1629287380,3610,3610,3610,3610,0
20230614,170500,1629287380,3610,3610,3610,3610,0
20230614,170400,1629287380,3610,3610,3610,3610,0
20230614,170300,1629287380,3610,3610,3610,3610,0
20230614,170200,1629287380,3610,3610,3610,3610,0
20230614,170100,1629287380,3610,3610,3610,3610,0
20230614,170000,1629287380,3610,3610,3610,3610,0
20230614,165900,1629287380,3610,3610,3610,3610,0
20230614,165800,1629287380,3610,3610,3610,3610,0
20230614,165700,1629287380,3610,3610,3610,3610,0
20230614,165600,1629287380,3610,3610,3610,3610,0
20230614,165500,1629287380,3610,3610,3610,3610,0
20230614,165400,1629287380,3610,3610,3610,3610,0
20230614,165300,1629287380,3610,3610,3610,3610,0
20230614,165200,1629287380,3610,3610,3610,3610,0
20230614,165100,1629287380,3610,3610,3610,3610,0
20230614,165000,1629287380,3610,3610,3610,3610,0
20230614,164900,1629287380,3610,3610,3610,3610,0
20230614,164800,1629287380,3610,3610,3610,3610,0
20230614,164700,1629287380,3610,3610,3610,3610,4717
20230614,164600,1629287380,3610,3610,3610,3610,0
20230614,164500,1629287380,3610,3610,3610,3610,0
20230614,164400,1629287380,3610,3610,3610,3610,0
20230614,164300,1629287380,3610,3610,3610,3610,0
20230614,164200,1629287380,3610,3610,3610,3610,0
20230614,164100,1629287380,3610,3610,3610,3610,0
20230614,164000,1629287380,3610,3610,3610,3610,0
20230614,163900,1629287380,3610,3610,3610,3610,0
20230614,163800,1629287380,3610,3610,3610,3610,0
20230614,163700,1629287380,3610,3610,3610,3610,0
20230614,163600,1629287380,3610,3610,3610,3610,0
20230614,163500,1629287380,3610,3610,3610,3610,0
20230614,163400,1629287380,3610,3610,3610,3610,0
20230614,163300,1629287380,3610,3610,3610,3610,0
20230614,163200,1629287380,3610,3610,3610,3610,0
20230614,163100,1629287380,3610,3610,3610,3610,0
20230614,163000,1629287380,3610,3610,3610,3610,0
20230614,162900,1629287380,3610,3610,3610,3610,0
20230614,162800,1629287380,3610,3610,3610,3610,0
20230614,162700,1629287380,3610,3610,3610,3610,0
20230614,162600,1629287380,3610,3610,3610,3610,0
20230614,162500,1629287380,3610,3610,3610,3610,0
20230614,162400,1629287380,3610,3610,3610,3610,0
20230614,162300,1629287380,3610,3610,3610,3610,0
20230614,162200,1629287380,3610,3610,3610,3610,0
20230614,162100,1629287380,3610,3610,3610,3610,0
20230614,162000,1629287380,3610,3610,3610,3610,0
20230614,161900,1629287380,3610,3610,3610,3610,0
20230614,161800,1629287380,3610,3610,3610,3610,0
20230614,161700,1629287380,3610,3610,3610,3610,4717
20230614,161600,1629287380,3610,3610,3610,3610,0
20230614,161500,1629287380,3610,3610,3610,3610,0
20230614,161400,1629287380,3610,3610,3610,3610,0
20230614,161300,1629287380,3610,3610,3610,3610,0
20230614,161200,1629287380,3610,3610,3610,3610,0
20230614,161100,1629287380,3610,3610,3610,3610,0
20230614,161000,1629287380,3610,3610,3610,3610,0
20230614,160900,1629287380,3610,3610,3610,3610,0
20230614,160800,1629287380,3610,3610,3610,3610,0
20230614,160700,1629287380,3610,3610,3610,3610,0
20230614,160600,1629287380,3610,3610,3610,3610,0
20230614,160500,1629287380,3610,3610,3610,3610,0
20230614,160400,1629287380,3610,3610,3610,3610,0
20230614,160300,1629287380,3610,3610,3610,3610,0
20230614,160200,1629287380,3610,3610,3610,3610,0
20230614,160100,1629287380,3610,3610,3610,3610,0
20230614,160000,1629287380,3610,3610,3610,3610,0
20230614,155900,1629287380,3610,3610,3610,3610,0
20230614,155800,1629287380,3610,3610,3610,3610,0
20230614,155700,1629287380,3610,3610,3610,3610,0
20230614,155600,1629287380,3610,3610,3610,3610,0
20230614,155500,1629287380,3610,3610,3610,3610,0
20230614,155400,1629287380,3610,3610,3610,3610,0
20230614,155300,1629287380,3610,3610,3610,3610,0
20230614,155200,1629287380,3610,3610,3610,3610,0
20230614,155100,1629287380,3610,3610,3610,3610,0
20230614,155000,1629287380,3610,3610,3610,3610,0
20230614,154900,1629287380,3610,3610,3610,3610,0
20230614,154800,1629287380,3610,3610,3610,3610,0
20230614,154700,1629287380,3610,3610,3610,3610,4717
20230614,154600,1629287380,3610,3610,3610,3610,0
20230614,154500,1629287380,3610,3610,3610,3610,0
20230614,154400,1629287380,3610,3610,3610,3610,0
20230614,154300,1629287380,3610,3610,3610,3610,0
20230614,154200,1629287380,3610,3610,3610,3610,0
20230614,154100,1629287380,3610,3610,3610,3610,0
20230614,154000,1629287380,3610,3610,3610,3610,0
20230614,153900,1629287380,3610,3610,3610,3610,0
20230614,153800,1629287380,3610,3610,3610,3610,0
20230614,153700,1629287380,3610,3610,3610,3610,0
20230614,153600,1629287380,3610,3610,3610,3610,0
20230614,153500,1629287380,3610,3610,3610,3610,0
20230614,153400,1629287380,3610,3610,3610,3610,0
20230614,153300,1629287380,3610,3610,3610,3610,0
20230614,153200,1629287380,3610,3610,3610,3610,0
20230614,153100,1629287380,3610,3610,3610,3610,0
20230614,153000,1629287380,3610,3610,3610,3610,4717
20230614,152900,1612259010,3610,3610,3610,3610,0
20230614,152800,1612259010,3610,3610,3610,3610,0
20230614,152700,1612259010,3610,3610,3610,3610,0
20230614,152600,1612259010,3610,3610,3610,3610,0
20230614,152500,1612259010,3610,3610,3610,3610,0
20230614,152400,1612259010,3610,3610,3610,3610,0
20230614,152300,1612259010,3610,3610,3610,3610,0
20230614,152200,1612259010,3610,3610,3610,3610,0
20230614,152100,1612259010,3610,3610,3610,3610,0
20230614,152000,1612259010,3610,3610,3610,3610,0
20230614,151900,1612259010,3610,3595,3610,3595,812
20230614,151800,1609336275,3610,3595,3610,3595,556
20230614,151700,1607333825,3615,3595,3615,3595,460
20230614,151600,1605675885,3615,3600,3615,3595,369
20230614,151500,1604348185,3595,3595,3595,3595,272
20230614,151400,1603370345,3595,3615,3615,3595,229
20230614,151300,1602542595,3595,3600,3600,3595,243
20230614,151200,1601668980,3595,3615,3620,3595,279
20230614,151100,1600665680,3620,3610,3620,3595,990
20230614,151000,1597093430,3610,3605,3610,3600,410
20230614,150900,1595616490,3605,3605,3605,3605,273
20230614,150800,1594632325,3620,3605,3620,3600,1456
20230614,150700,1589378430,3605,3610,3615,3605,469
20230614,150600,1587686690,3605,3610,3620,3605,178
20230614,150500,1587044875,3620,3610,3620,3605,146
20230614,150400,1586518495,3620,3610,3620,3605,72
20230614,150300,1586258465,3605,3610,3620,3605,179
20230614,150200,1585611995,3605,3620,3620,3605,95
20230614,150100,1585269365,3620,3610,3625,3605,2917
20230614,150000,1574741325,3605,3625,3625,3605,480
20230614,145900,1573008185,3630,3615,3630,3600,9305
20230614,145800,1539337890,3615,3615,3615,3600,207
20230614,145700,1538591725,3615,3605,3615,3600,2754
20230614,145600,1528671090,3620,3600,3620,3600,2711
20230614,145500,1518886840,3605,3600,3605,3600,1485
20230614,145400,1513539730,3595,3600,3600,3595,394
20230614,145300,1512122115,3600,3615,3615,3600,865
20230614,145200,1509003380,3610,3615,3615,3610,225
20230614,145100,1508190755,3610,3610,3610,3610,295
20230614,145000,1507125805,3610,3615,3620,3610,1175
20230614,144900,1502883705,3610,3615,3620,3610,491
20230614,144800,1501108335,3620,3620,3620,3620,5
20230614,144700,1501090235,3620,3620,3620,3620,221
20230614,144600,1500290215,3620,3620,3620,3620,212
20230614,144500,1499522775,3620,3615,3620,3615,669
20230614,144400,1497103445,3610,3605,3610,3605,2710
20230614,144300,1487323745,3600,3590,3605,3590,7544
20230614,144200,1460190845,3585,3580,3585,3580,1030
20230614,144100,1456498960,3585,3585,3585,3585,28
20230614,144000,1456398580,3580,3585,3585,3580,106
20230614,143900,1456019050,3580,3575,3580,3570,278
20230614,143800,1455024530,3575,3580,3580,3575,148
20230614,143700,1454495405,3580,3580,3580,3580,11
20230614,143600,1454456025,3570,3575,3575,3570,139
20230614,143500,1453959615,3570,3580,3580,3570,776
20230614,143400,1451188855,3585,3570,3585,3570,218
20230614,143300,1450410215,3565,3565,3565,3565,0
20230614,143200,1450410215,3565,3570,3580,3565,185
20230614,143100,1449750030,3585,3585,3585,3585,83
20230614,143000,1449452475,3565,3585,3585,3565,153
20230614,142900,1448905945,3565,3565,3565,3565,0
20230614,142800,1448905945,3565,3575,3575,3565,159
20230614,142700,1448338845,3590,3575,3590,3575,44
20230614,142600,1448181410,3575,3580,3580,3570,121
20230614,142500,1447749045,3590,3580,3590,3580,46
20230614,142400,1447584315,3580,3580,3580,3570,347
20230614,142300,1446343115,3580,3580,3580,3580,23
20230614,142200,1446260775,3580,3580,3580,3570,141
20230614,142100,1445756210,3580,3580,3580,3580,195
20230614,142000,1445058110,3565,3575,3575,3565,100
20230614,141900,1444701090,3580,3570,3580,3570,100
20230614,141800,1444343990,3575,3575,3575,3575,108
20230614,141700,1443957890,3575,3565,3575,3565,2340
20230614,141600,1435604010,3560,3570,3570,3560,111
20230614,141500,1435208800,3560,3565,3570,3560,156
20230614,141400,1434652925,3555,3555,3555,3555,129
20230614,141300,1434194330,3560,3560,3560,3560,12000
20230614,141200,1391474330,3570,3570,3575,3565,1210
20230614,141100,1387159880,3575,3565,3575,3565,379
20230614,141000,1385806830,3565,3570,3570,3560,204
20230614,140900,1385079765,3570,3570,3570,3560,187
20230614,140800,1384413065,3565,3570,3570,3560,2491
20230614,140700,1375532650,3570,3570,3580,3570,10
20230614,140600,1375496900,3565,3580,3590,3565,8239
20230614,140500,1346122215,3580,3585,3590,3570,468
20230614,140400,1344450640,3570,3585,3585,3570,82
20230614,140300,1344156925,3590,3575,3590,3570,160
20230614,140200,1343585285,3570,3570,3590,3570,219
20230614,140100,1342802035,3575,3570,3575,3570,158
20230614,140000,1342237915,3570,3575,3575,3570,65
20230614,135900,1342005550,3570,3575,3575,3570,109
20230614,135800,1341616370,3575,3575,3575,3575,48
20230614,135700,1341444770,3570,3565,3575,3565,15865
20230614,135600,1284829700,3565,3580,3580,3565,8560
20230614,135500,1254260715,3575,3590,3590,3575,493
20230614,135400,1252498060,3595,3585,3595,3575,224
20230614,135300,1251695095,3585,3595,3595,3575,145
20230614,135200,1251176160,3575,3580,3580,3575,173
20230614,135100,1250557185,3600,3585,3600,3585,285
20230614,135000,1249531515,3575,3585,3585,3575,516
20230614,134900,1247685155,3585,3585,3585,3575,375
20230614,134800,1246343045,3600,3595,3600,3595,107
20230614,134700,1245958080,3575,3575,3575,3575,385
20230614,134600,1244581705,3595,3590,3595,3580,215
20230614,134500,1243811890,3590,3595,3595,3585,176
20230614,134400,1243180280,3590,3595,3595,3590,55
20230614,134300,1242982805,3595,3595,3595,3595,11
20230614,134200,1242943260,3600,3600,3600,3600,112
20230614,134100,1242540060,3595,3590,3595,3585,6982
20230614,134000,1217456765,3590,3580,3590,3580,400
20230614,133900,1216022765,3590,3585,3590,3580,252
20230614,133800,1215119460,3585,3575,3585,3575,201
20230614,133700,1214398885,3575,3575,3575,3575,1336
20230614,133600,1209622685,3575,3580,3580,3575,112
20230614,133500,1209222230,3570,3580,3580,3570,4000
20230614,133400,1194933045,3590,3580,3590,3580,1849
20230614,133300,1188308580,3580,3580,3580,3575,1219
20230614,133200,1183945605,3585,3585,3585,3585,181
20230614,133100,1183296720,3585,3585,3585,3585,0
20230614,133000,1183296720,3585,3585,3585,3585,18
20230614,132900,1183232190,3570,3575,3575,3570,82
20230614,132800,1182939215,3585,3580,3585,3580,428
20230614,132700,1181406780,3580,3580,3580,3580,195
20230614,132600,1180708680,3580,3580,3580,3580,1010
20230614,132500,1177092880,3580,3575,3580,3570,535
20230614,132400,1175182865,3575,3575,3580,3575,636
20230614,132300,1172905995,3580,3575,3580,3575,22
20230614,132200,1172827290,3575,3570,3575,3570,597
20230614,132100,1170694055,3570,3570,3570,3570,635
20230614,132000,1168427105,3575,3570,3575,3570,2635
20230614,131900,1159020130,3570,3570,3570,3570,4468
20230614,131800,1143069370,3575,3580,3580,3575,4214
20230614,131700,1128004270,3580,3575,3580,3575,77
20230614,131600,1127728760,3575,3575,3580,3575,331
20230614,131500,1126545410,3575,3580,3580,3575,501
20230614,131400,1124751950,3575,3575,3575,3575,188
20230614,131300,1124079850,3575,3575,3575,3575,2
20230614,131200,1124072700,3580,3575,3580,3575,60
20230614,131100,1123857905,3580,3580,3580,3580,5
20230614,131000,1123840005,3580,3580,3580,3580,10
20230614,130900,1123804205,3580,3580,3580,3580,660
20230614,130800,1121441405,3575,3585,3585,3575,250
20230614,130700,1120547270,3585,3585,3585,3580,1532
20230614,130600,1115055105,3580,3580,3580,3580,2598
20230614,130500,1105754265,3585,3580,3585,3580,5562
20230614,130400,1085818950,3575,3575,3575,3575,0
20230614,130300,1085818950,3575,3575,3575,3575,156
20230614,130200,1085261250,3580,3580,3580,3580,16
20230614,130100,1085203970,3570,3570,3570,3570,546
20230614,130000,1083254750,3580,3580,3580,3570,508
20230614,125900,1081437710,3575,3575,3575,3575,0
20230614,125800,1081437710,3575,3575,3575,3575,157
20230614,125700,1080876435,3580,3580,3580,3580,116
20230614,125600,1080461155,3575,3575,3575,3575,372
20230614,125500,1079131255,3575,3575,3575,3575,17
20230614,125400,1079070480,3580,3575,3580,3575,167
20230614,125300,1078473400,3580,3575,3580,3575,58
20230614,125200,1078266025,3580,3575,3580,3575,585
20230614,125100,1076174345,3575,3575,3575,3575,140
20230614,125000,1075673845,3575,3575,3575,3575,27
20230614,124900,1075577320,3575,3575,3580,3575,644
20230614,124800,1073274965,3585,3585,3585,3575,113
20230614,124700,1072870770,3580,3580,3585,3580,63
20230614,124600,1072645175,3575,3580,3580,3575,615
20230614,124500,1070446545,3580,3585,3590,3580,60
20230614,124400,1070231230,3580,3575,3580,3575,84
20230614,124300,1069930915,3585,3575,3585,3575,511
20230614,124200,1068104040,3585,3585,3585,3585,58
20230614,124100,1067896110,3575,3575,3580,3575,602
20230614,124000,1065743910,3575,3580,3580,3575,87
20230614,123900,1065432765,3590,3575,3595,3575,109
20230614,123800,1065042795,3595,3595,3595,3595,1
20230614,123700,1065039200,3575,3585,3585,3575,104
20230614,123600,1064666820,3575,3575,3575,3575,0
20230614,123500,1064666820,3575,3595,3595,3575,46
20230614,123400,1064502200,3580,3595,3595,3580,10
20230614,123300,1064466325,3590,3590,3590,3590,400
20230614,123200,1063030325,3575,3585,3585,3575,84
20230614,123100,1062729375,3575,3590,3590,3575,205
20230614,123000,1061995750,3590,3590,3590,3590,5
20230614,122900,1061977800,3575,3580,3580,3575,116
20230614,122800,1061563045,3575,3575,3575,3575,0
20230614,122700,1061563045,3575,3585,3585,3575,85
20230614,122600,1061258575,3575,3575,3575,3575,0
20230614,122500,1061258575,3575,3590,3595,3575,95
20230614,122400,1060918345,3595,3595,3595,3595,80
20230614,122300,1060630745,3585,3590,3590,3585,69
20230614,122200,1060383340,3590,3590,3590,3590,40
20230614,122100,1060239740,3590,3595,3595,3590,42
20230614,122000,1060088905,3585,3590,3595,3585,613
20230614,121900,1057888170,3585,3595,3595,3585,84
20230614,121800,1057586735,3595,3590,3595,3585,87
20230614,121700,1057274455,3590,3590,3600,3590,487
20230614,121600,1055522075,3590,3580,3590,3580,175
20230614,121500,1054894290,3580,3580,3585,3575,195
20230614,121400,1054195320,3580,3580,3595,3575,567
20230614,121300,1052161870,3575,3570,3580,3570,904
20230614,121200,1048926585,3570,3580,3580,3570,4141
20230614,121100,1034111595,3580,3580,3580,3580,125
20230614,121000,1033664095,3565,3565,3565,3565,106
20230614,120900,1033286205,3570,3570,3570,3570,1500
20230614,120800,1027931205,3575,3570,3575,3570,114
20230614,120700,1027523670,3570,3585,3595,3570,386
20230614,120600,1026141585,3580,3580,3600,3580,134
20230614,120500,1025661615,3565,3570,3570,3565,98
20230614,120400,1025312145,3565,3570,3570,3565,102
20230614,120300,1024948465,3570,3565,3570,3565,240
20230614,120200,1024092225,3585,3570,3585,3565,77
20230614,120100,1023817305,3595,3560,3595,3560,144
20230614,120000,1023303600,3560,3580,3580,3560,25
20230614,115900,1023214300,3560,3565,3565,3560,118
20230614,115800,1022794165,3575,3575,3575,3575,594
20230614,115700,1020670615,3575,3560,3575,3560,67
20230614,115600,1020432020,3565,3570,3570,3565,291
20230614,115500,1019394365,3560,3560,3560,3560,0
20230614,115400,1019394365,3560,3560,3560,3560,191
20230614,115300,1018714405,3575,3575,3575,3560,469
20230614,115200,1017041935,3560,3565,3565,3560,236
20230614,115100,1016201265,3565,3575,3575,3565,2748
20230614,115000,1006403120,3565,3570,3580,3565,1191
20230614,114900,1002152655,3570,3575,3575,3570,326
20230614,114800,1000988780,3585,3580,3585,3570,151
20230614,114700,1000449005,3580,3580,3580,3580,0
20230614,114600,1000449005,3580,3580,3580,3580,0
20230614,114500,1000449005,3580,3575,3580,3575,1354
20230614,114400,995601690,3570,3575,3575,3570,106
20230614,114300,995223225,3580,3575,3580,3570,100
20230614,114200,994866125,3570,3575,3575,3570,118
20230614,114100,994444770,3575,3585,3585,3575,1307
20230614,114000,989760175,3585,3580,3585,3580,1080
20230614,113900,985893535,3580,3590,3590,3580,124
20230614,113800,985449565,3580,3585,3585,3580,171
20230614,113700,984837335,3580,3580,3580,3580,1
20230614,113600,984833755,3580,3590,3590,3580,156
20230614,113500,984274725,3595,3590,3595,3590,294
20230614,113400,983217830,3580,3590,3590,3580,201
20230614,113300,982498010,3580,3580,3580,3580,7
20230614,113200,982472950,3575,3580,3580,3575,9
20230614,113100,982440760,3590,3580,3590,3580,280
20230614,113000,981436655,3585,3575,3585,3575,52
20230614,112900,981250275,3580,3575,3580,3575,716
20230614,112800,978687130,3570,3580,3585,3570,185
20230614,112700,978024570,3575,3570,3575,3570,123
20230614,112600,977585410,3570,3575,3580,3570,605
20230614,112500,975424635,3585,3575,3585,3570,155
20230614,112400,974870780,3585,3570,3585,3570,177
20230614,112300,974238065,3570,3570,3570,3570,141
20230614,112200,973734695,3570,3575,3575,3570,111
20230614,112100,973338375,3585,3570,3585,3570,243
20230614,112000,972468750,3585,3570,3585,3570,226
20230614,111900,971661265,3570,3585,3585,3570,887
20230614,111800,968488990,3590,3590,3590,3590,183
20230614,111700,967832020,3595,3590,3595,3590,136
20230614,111600,967343730,3595,3595,3595,3595,5
20230614,111500,967325755,3595,3600,3600,3595,1988
20230614,111400,960177010,3595,3600,3600,3595,210
20230614,111300,959421560,3595,3595,3595,3595,0
20230614,111200,959421560,3595,3605,3605,3595,2200
20230614,111100,951502095,3605,3600,3605,3600,125
20230614,111000,951051550,3600,3615,3615,3600,157
20230614,110900,950485210,3605,3605,3620,3605,359
20230614,110800,949190655,3605,3605,3605,3605,83
20230614,110700,948891440,3605,3610,3615,3605,85
20230614,110600,948584880,3610,3605,3610,3605,91
20230614,110500,948256820,3620,3615,3620,3605,550
20230614,110400,946272735,3620,3610,3620,3610,166
20230614,110300,945672990,3610,3610,3610,3610,19
20230614,110200,945604400,3610,3625,3630,3610,107
20230614,110100,945217665,3630,3625,3630,3625,981
20230614,110000,941661185,3630,3635,3635,3630,639
20230614,105900,939341595,3630,3635,3635,3630,1829
20230614,105800,932702030,3635,3630,3635,3630,693
20230614,105700,930183595,3635,3625,3635,3625,15
20230614,105600,930129090,3625,3625,3625,3625,79
20230614,105500,929842715,3640,3635,3640,3625,427
20230614,105400,928289155,3640,3640,3640,3640,4
20230614,105300,928274595,3625,3640,3640,3625,751
20230614,105200,925547925,3635,3635,3640,3635,524
20230614,105100,923642920,3635,3635,3635,3635,190
20230614,105000,922952270,3635,3635,3635,3635,60
20230614,104900,922734170,3640,3640,3640,3635,1766
20230614,104800,916305940,3645,3660,3660,3640,2006
20230614,104700,908998980,3640,3650,3675,3635,13528
20230614,104600,859527975,3650,3635,3650,3635,34669
20230614,104500,733050285,3635,3625,3635,3625,4509
20230614,104400,716669400,3630,3610,3630,3610,7635
20230614,104300,689014360,3610,3610,3615,3610,1440
20230614,104200,683810615,3610,3600,3610,3600,3617
20230614,104100,670756230,3600,3605,3605,3600,92
20230614,104000,670425020,3610,3605,3610,3600,2589
20230614,103900,661093175,3600,3600,3605,3600,1684
20230614,103800,655030745,3600,3600,3600,3600,2
20230614,103700,655023545,3605,3600,3605,3600,201
20230614,103600,654299940,3600,3595,3600,3595,4898
20230614,103500,636667640,3590,3595,3595,3590,913
20230614,103400,633385835,3595,3595,3600,3595,1106
20230614,103300,629409735,3595,3600,3600,3595,30
20230614,103200,629301745,3600,3590,3600,3590,2284
20230614,103100,621079395,3590,3590,3595,3590,1583
20230614,103000,615389370,3590,3560,3590,3560,2989
20230614,102900,604675705,3560,3560,3580,3560,5780
20230614,102800,584016115,3565,3560,3565,3560,1816
20230614,102700,577542080,3550,3555,3555,3550,58
20230614,102600,577336165,3550,3550,3555,3550,126
20230614,102500,576888775,3550,3565,3565,3545,203
20230614,102400,576168690,3565,3550,3565,3545,1454
20230614,102300,571011120,3550,3550,3550,3545,190
20230614,102200,570337325,3545,3555,3555,3525,7491
20230614,102100,543839360,3550,3565,3565,3525,7071
20230614,102000,518721380,3570,3570,3570,3565,131
20230614,101900,518254355,3575,3565,3575,3565,131
20230614,101800,517787330,3575,3570,3575,3570,64
20230614,101700,517558610,3565,3570,3575,3565,6768
20230614,101600,493396760,3570,3560,3575,3560,370
20230614,101500,492075025,3560,3560,3570,3560,4
20230614,101400,492060775,3560,3555,3560,3555,1594
20230614,101300,486392985,3535,3555,3555,3505,10734
20230614,101200,448401940,3555,3570,3570,3555,10726
20230614,101100,410250315,3570,3575,3575,3570,159
20230614,101000,409682370,3570,3570,3570,3570,54
20230614,100900,409489590,3570,3575,3575,3570,296
20230614,100800,408431530,3585,3570,3585,3570,3138
20230614,100700,397225530,3570,3575,3575,3570,7041
20230614,100600,372088580,3575,3580,3580,3575,85
20230614,100500,371784435,3585,3580,3585,3580,239
20230614,100400,370928060,3575,3575,3575,3575,0
20230614,100300,370928060,3575,3575,3575,3575,32
20230614,100200,370813660,3585,3580,3600,3580,3526
20230614,100100,358144260,3580,3570,3590,3570,6772
20230614,100000,333887055,3570,3570,3580,3570,468
20230614,095900,332214660,3575,3575,3580,3570,1858
20230614,095800,325569045,3585,3570,3585,3570,3002
20230614,095700,314819785,3570,3565,3580,3565,8231
20230614,095600,285441630,3550,3565,3565,3550,104
20230614,095500,285072385,3545,3565,3565,3545,425
20230614,095400,283559420,3545,3560,3560,3545,1737
20230614,095300,277376735,3560,3560,3560,3560,0
20230614,095200,277376735,3560,3540,3560,3540,1517
20230614,095100,272005850,3535,3535,3535,3535,3
20230614,095000,271995245,3535,3540,3540,3535,5582
20230614,094900,252262860,3535,3540,3540,3535,234
20230614,094800,251435180,3555,3540,3555,3540,542
20230614,094700,249511990,3540,3540,3540,3540,204
20230614,094600,248789830,3545,3545,3545,3545,318
20230614,094500,247662520,3560,3545,3560,3545,659
20230614,094400,245324410,3545,3545,3545,3545,0
20230614,094300,245324410,3545,3550,3550,3545,240
20230614,094200,244473595,3545,3560,3560,3545,416
20230614,094100,242995800,3550,3550,3550,3545,249
20230614,094000,242113050,3545,3550,3550,3545,236
20230614,093900,241276415,3545,3550,3560,3545,247
20230614,093800,240400260,3545,3545,3545,3545,205
20230614,093700,239673535,3545,3560,3565,3545,6887
20230614,093600,215156050,3565,3545,3565,3540,1954
20230614,093500,208214435,3550,3540,3550,3540,240
20230614,093400,207364670,3545,3545,3545,3540,800
20230614,093300,204531120,3540,3545,3545,3540,285
20230614,093200,203521635,3540,3560,3560,3540,203
20230614,093100,202802960,3540,3555,3555,3540,223
20230614,093000,202013480,3540,3550,3560,3540,305
20230614,092900,200933675,3575,3560,3575,3540,5297
20230614,092800,182033410,3560,3560,3565,3535,558
20230614,092700,180058330,3535,3565,3565,3530,342
20230614,092600,178850000,3565,3555,3570,3540,4860
20230614,092500,161566900,3560,3555,3570,3555,6135
20230614,092400,139737050,3555,3545,3560,3535,767
20230614,092300,137018465,3555,3555,3555,3530,1192
20230614,092200,132803170,3555,3555,3555,3555,61
20230614,092100,132586315,3555,3525,3555,3525,1481
20230614,092000,127339805,3525,3520,3525,3510,517
20230614,091900,125521750,3510,3520,3520,3510,589
20230614,091800,123451415,3510,3525,3525,3505,60
20230614,091700,123240755,3520,3510,3520,3495,1375
20230614,091600,118414330,3495,3505,3505,3495,227
20230614,091500,117620775,3500,3505,3505,3495,165
20230614,091400,117043650,3505,3500,3510,3490,752
20230614,091300,114414610,3500,3500,3500,3490,278
20230614,091200,113442920,3500,3495,3505,3490,2122
20230614,091100,106015370,3500,3490,3500,3490,205
20230614,091000,105299235,3505,3505,3505,3505,0
20230614,090900,105299235,3505,3495,3505,3495,2760
20230614,090800,95652945,3490,3485,3495,3480,4353
20230614,090700,80480965,3490,3500,3500,3485,6815
20230614,090600,56682920,3510,3500,3515,3500,606
20230614,090500,54561850,3500,3515,3515,3500,6
20230614,090400,54540835,3520,3485,3520,3485,1524
20230614,090300,49208420,3490,3495,3495,3485,6743
20230614,090200,25678375,3490,3495,3495,3490,1612
20230614,090100,20045645,3495,3505,3515,3490,824
20230614,090000,17162130,3525,3515,3535,3505,4883